Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.8571 0.8849 0.8449 0.8701 4,796,874 +0.01(+1.29%)
Jan 30, 2003 0.8608 0.8952 0.8182 0.8590 14,606,698 +0.23(+35.83%)
Jan 29, 2003 0.6368 0.6461 0.6298 0.6324 2,235,180 -0.00(-0.70%)
Jan 28, 2003 0.6353 0.6405 0.6313 0.6368 1,942,277 +0.00(+0.47%)
Jan 27, 2003 0.6168 0.6420 0.6109 0.6339 2,795,775 +0.02(+3.38%)
Jan 24, 2003 0.6357 0.6357 0.6009 0.6131 1,744,208 -0.02(-2.47%)
Jan 23, 2003 0.6472 0.6472 0.6216 0.6287 1,218,425 -0.00(-0.76%)
Jan 22, 2003 0.6646 0.6646 0.6335 0.6335 944,729 -0.02(-3.71%)
Jan 21, 2003 0.6664 0.6664 0.6579 0.6579 583,403 -0.00(-0.56%)
Jan 17, 2003 0.6738 0.6738 0.6598 0.6616 1,354,072 -0.00(-0.39%)
Jan 16, 2003 0.6627 0.6668 0.6557 0.6642 1,147,600 +0.01(+1.93%)
Jan 15, 2003 0.6609 0.6646 0.6257 0.6516 2,082,726 -0.02(-2.28%)
Jan 14, 2003 0.6749 0.6753 0.6653 0.6668 1,298,853 -0.01(-0.77%)
Jan 13, 2003 0.6794 0.6794 0.6698 0.6720 1,070,773 -0.00(-0.16%)
Jan 10, 2003 0.6831 0.6831 0.6683 0.6731 1,212,423 -0.01(-1.46%)
Jan 09, 2003 0.6812 0.6942 0.6761 0.6831 1,543,738 +0.01(+1.04%)
Jan 08, 2003 0.6961 0.6975 0.6757 0.6761 673,435 -0.02(-2.87%)
Jan 07, 2003 0.7016 0.7086 0.6794 0.6961 1,534,135 -0.01(-1.98%)
Jan 06, 2003 0.6849 0.7146 0.6849 0.7101 987,944 +0.03(+5.10%)
Jan 03, 2003 0.6905 0.6905 0.6479 0.6757 1,505,325 -0.01(-2.04%)
Jan 02, 2003 0.7257 0.7283 0.6757 0.6898 1,484,918 -0.03(-4.51%)
Dec 31, 2002 0.7023 0.7246 0.6853 0.7223 1,073,174 +0.02(+2.85%)
Dec 30, 2002 0.7098 0.7146 0.6872 0.7023 1,214,824 -0.01(-1.04%)
Dec 27, 2002 0.7183 0.7312 0.7042 0.7098 745,460 -0.00(-0.67%)
Dec 26, 2002 0.6949 0.7331 0.6946 0.7146 648,226 +0.02(+2.88%)
Dec 24, 2002 0.6964 0.6994 0.6883 0.6946 301,305 -0.01(-0.79%)
Dec 23, 2002 0.6738 0.7042 0.6738 0.7001 972,339 +0.02(+3.33%)
Dec 20, 2002 0.6768 0.7101 0.6205 0.6775 4,874,901 -0.03(-3.63%)
Dec 19, 2002 0.7053 0.7127 0.6849 0.7031 1,883,457 -0.01(-1.35%)
Dec 18, 2002 0.7146 0.7164 0.6961 0.7127 2,622,915 -0.01(-1.23%)
Dec 17, 2002 0.7779 0.7779 0.7046 0.7216 3,053,865 -0.06(-7.19%)
Dec 16, 2002 0.8053 0.8053 0.7760 0.7775 1,638,571 -0.03(-3.45%)
Dec 13, 2002 0.8186 0.8186 0.8016 0.8053 828,289 -0.00(-0.50%)
Dec 12, 2002 0.8364 0.8364 0.8093 0.8093 1,046,765 -0.03(-3.23%)
Dec 11, 2002 0.8460 0.8460 0.8190 0.8364 968,738 -0.00(-0.57%)
Dec 10, 2002 0.8293 0.8467 0.8168 0.8412 923,122 +0.01(+0.75%)
Dec 09, 2002 0.8653 0.8686 0.8293 0.8349 1,570,148 -0.03(-3.59%)
Dec 06, 2002 0.8645 0.8745 0.8575 0.8660 731,055 -0.00(-0.04%)
Dec 05, 2002 0.8590 0.8738 0.8590 0.8664 277,296 +0.00(+0.21%)
Dec 04, 2002 0.8701 0.8838 0.8630 0.8645 570,199 -0.01(-0.64%)
Dec 03, 2002 0.8775 0.8775 0.8664 0.8701 350,522 -0.00(-0.47%)
Dec 02, 2002 0.8912 0.8949 0.8656 0.8741 889,510 -0.02(-1.91%)
Nov 29, 2002 0.8904 0.9041 0.8886 0.8912 253,288 +0.00(+0.54%)
Nov 27, 2002 0.8553 0.8882 0.8553 0.8864 319,311 +0.02(+2.57%)
Nov 26, 2002 0.8630 0.8693 0.8516 0.8641 594,207 -0.01(-0.89%)
Nov 25, 2002 0.8904 0.8904 0.8556 0.8719 588,205 -0.01(-1.26%)
Nov 22, 2002 0.8904 0.8926 0.8786 0.8830 405,741 -0.01(-1.20%)
Nov 21, 2002 0.9182 0.9215 0.8934 0.8938 972,339 +0.01(+1.43%)
Nov 20, 2002 0.8756 0.8812 0.8634 0.8812 507,777 +0.01(+0.85%)
Nov 19, 2002 0.8767 0.8915 0.8693 0.8738 458,560 -0.01(-0.76%)
Nov 18, 2002 0.9071 0.9108 0.8775 0.8804 794,677 -0.03(-2.94%)
Nov 15, 2002 0.8952 0.9163 0.8886 0.9071 364,927 +0.01(+1.28%)
Nov 14, 2002 0.8775 0.9004 0.8775 0.8956 284,499 +0.01(+1.47%)
Nov 13, 2002 0.8553 0.8893 0.8553 0.8827 451,357 +0.02(+2.45%)
Nov 12, 2002 0.8590 0.8919 0.8551 0.8615 541,388 -0.00(-0.13%)
Nov 11, 2002 0.8671 0.8760 0.8516 0.8627 434,551 -0.01(-1.31%)
Nov 08, 2002 0.8701 0.8915 0.8571 0.8741 406,942 -0.01(-1.01%)
Nov 07, 2002 0.8738 0.8886 0.8738 0.8830 691,441 +0.00(+0.34%)
Nov 06, 2002 0.8497 0.8856 0.8493 0.8801 405,741 +0.02(+2.72%)
Nov 05, 2002 0.8404 0.8653 0.8404 0.8567 695,042 -0.01(-1.03%)
Nov 04, 2002 0.8516 0.8671 0.8479 0.8656 866,702 +0.01(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.